Stockscreener 앱 받기
19.84
0.30%
0.06
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $19.99 | $19.77 | $0.22 | 70,927.0 | +0.30% |
| 2026-01-08 | $19.88 | $19.73 | $0.155 | 122,430.0 | +0.66% |
| 2026-01-07 | $19.84 | $19.62 | $0.2238 | 180,880.0 | -0.81% |
| 2026-01-06 | $19.95 | $19.73 | $0.2247 | 113,954.0 | -0.85% |
| 2026-01-05 | $20.16 | $19.73 | $0.4287 | 61,327.0 | -0.50% |
| 2026-01-02 | $20.10 | $19.77 | $0.33 | 84,665.0 | +1.06% |
| 2025-12-31 | $19.97 | $19.76 | $0.21 | 332,499.0 | -0.45% |
| 2025-12-30 | $19.96 | $19.86 | $0.10 | 99,188.0 | +0.60% |
| 2025-12-29 | $19.86 | $19.75 | $0.1099 | 132,109.0 | +0.76% |
| 2025-12-26 | $19.83 | $19.66 | $0.17 | 71,838.0 | -0.35% |
| 2025-12-24 | $19.80 | $19.75 | $0.0502 | 33,983.0 | +0.05% |
| 2025-12-23 | $19.78 | $19.63 | $0.15 | 60,953.0 | +0.49% |
| 2025-12-22 | $19.70 | $19.52 | $0.175 | 114,944.0 | +0.79% |
| 2025-12-19 | $19.71 | $19.50 | $0.21 | 113,829.0 | -0.26% |
| 2025-12-18 | $19.76 | $19.53 | $0.234 | 80,729.0 | -0.36% |
| 2025-12-17 | $19.69 | $19.53 | $0.1596 | 102,151.0 | +0.26% |
| 2025-12-16 | $19.81 | $19.50 | $0.305 | 108,469.0 | -1.16% |
| 2025-12-15 | $19.87 | $19.70 | $0.17 | 98,475.0 | -0.10% |
| 2025-12-12 | $19.92 | $19.72 | $0.196 | 54,644.0 | -0.90% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 연도별 가격 이력
이 심층 분석에서는 Ft Energy Income Partners Enhanced Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Energy Income Partners Enhanced Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $20.16 | $19.62 | $0.5438 | 705,110.0 | -0.15% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.43 | $19.50 | $0.93 | 1,572,439.0 | -2.35% |
| 2025-11 | $20.44 | $19.37 | $1.07 | 1,142,881.0 | +4.77% |
| 2025-10 | $19.97 | $19.42 | $0.5427 | 4,481,480.0 | -1.56% |
| 2025-09 | $20.05 | $19.48 | $0.5672 | 1,573,401.0 | -0.55% |
| 2025-08 | $19.98 | $19.58 | $0.40 | 1,450,031.0 | +0.20% |
| 2025-07 | $19.96 | $19.40 | $0.5599 | 1,901,840.0 | +0.86% |
| 2025-06 | $20.00 | $19.32 | $0.6799 | 1,230,751.0 | +1.96% |
| 2025-05 | $19.85 | $18.94 | $0.9099 | 1,222,143.0 | +1.31% |
| 2025-04 | $20.52 | $17.40 | $3.12 | 2,451,004.0 | -5.91% |
| 2025-03 | $20.52 | $19.20 | $1.32 | 1,332,095.0 | +0.90% |
| 2025-02 | $20.49 | $19.55 | $0.9381 | 1,720,655.0 | +1.16% |
| 2025-01 | $20.90 | $19.58 | $1.32 | 3,120,092.0 | +2.00% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.00 | $1.81 | 1,716,317.0 | -6.66% |
| 2024-11 | $20.87 | $19.13 | $1.74 | 1,844,399.0 | +7.52% |
| 2024-10 | $19.89 | $19.14 | $0.75 | 1,978,150.0 | +0.31% |
| 2024-09 | $19.71 | $18.83 | $0.88 | 2,030,250.0 | +0.05% |
| 2024-08 | $19.43 | $18.28 | $1.15 | 1,968,126.0 | +1.39% |
| 2024-07 | $19.37 | $18.48 | $0.8888 | 2,468,577.0 | +2.67% |
| 2024-06 | $18.86 | $18.17 | $0.6899 | 2,559,267.0 | -0.91% |
| 2024-05 | $18.96 | $18.26 | $0.70 | 3,881,971.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):